Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Koninklijke Philips N.V. logosu
PHIA.AS
Koninklijke Philips N.V.
16:11:53
23.36 €
0.0000 (%0.00)
Önceki Kapanış: 23.5
Düşük₺23.11
Yüksek₺23.72
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PHIA.AS: Koninklijke Philips N.V. Arşiv

2005 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,5834
KAPANIŞ 19,5956

En Düşük

DÜŞÜK 16,65

En Yüksek

YÜKSEK 24,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200517,6917,9617,6317,92
04.01.200517,8317,917,5717,65
05.01.200517,4417,4717,2517,29
06.01.200517,2617,3317,117,28
07.01.200517,1917,2416,9717,24
10.01.200517,2417,2417,0317,19
11.01.200517,117,1616,8116,9
12.01.200517,0317,1516,6516,81
13.01.200516,9717,116,7716,86
14.01.200516,9217,1116,7916,93
17.01.200517,1817,3417,1817,29
18.01.200517,2617,3917,1117,33
19.01.200517,3117,3317,0717,2
20.01.200516,9517,0216,7416,98
21.01.200516,8317,0116,8316,97
24.01.200516,8416,9416,7416,86
25.01.200516,8316,9616,7316,88
26.01.200516,9717,0116,8616,94
27.01.200517,4617,8417,3817,69
28.01.200517,7517,9617,717,75
31.01.200517,8818,217,8718,2
01.02.200518,2318,7518,1818,73
02.02.200518,8218,9218,4818,53
03.02.200518,4418,6318,4418,47
04.02.200518,5518,8818,5518,83
07.02.200519,1519,2218,9319,05
08.02.200519,119,218,919,19
09.02.200519,1919,2218,8919,04
10.02.200518,9219,1818,8719,01
11.02.200519,1119,1518,819,15
14.02.200519,2319,4119,1719,26
15.02.200519,219,3219,0419,21
16.02.200519,2319,2318,9619,02
17.02.200518,9419,2118,918,98
18.02.200518,919,1418,919,07
21.02.200519,1419,3519,119,27
22.02.200519,2119,251919,11
23.02.200518,8219,0118,7518,9
24.02.200518,8418,9318,7618,87
25.02.200519,0719,2319,0619,12
28.02.200519,1419,2418,9218,95
01.03.200519,0219,3418,9819,32
02.03.200519,3319,6719,2919,51
03.03.200519,4719,719,4119,61
04.03.200519,6819,819,5619,72
07.03.200519,7819,819,5419,72
08.03.200519,619,719,4619,51
09.03.200519,5119,6119,1119,37
10.03.200519,1919,3519,1219,17
11.03.200519,4519,4819,2219,22
14.03.200519,1419,3119,0319,26
15.03.200519,2619,3419,0219,14
16.03.200519,0719,1918,7918,83
17.03.200518,7319,0618,7318,94
18.03.200518,9719,1818,9719,07
21.03.200519,0319,221919,01
22.03.200519,0519,1218,7718,99
23.03.200518,8319,0218,7318,91
24.03.200519,0219,419,0219,29
25.03.200519,2919,2919,2919,29
28.03.200519,2919,2919,2919,29
29.03.200519,2919,4119,0819,37
30.03.200519,2519,3519,119,32
31.03.200519,519,5119,2119,28
01.04.200519,119,2218,8418,84
04.04.200518,9118,9118,5418,63
05.04.200518,7818,8218,4718,6
06.04.200518,6918,818,5718,72
07.04.200518,7118,9918,7118,93
08.04.200519,0419,1818,9518,98
11.04.20051919,1618,9218,97
12.04.200518,9718,9718,3618,7
13.04.200518,6118,8418,5418,69
14.04.200518,5618,6818,3818,47
15.04.200518,1418,2417,8818,15
18.04.200517,3717,6917,3317,61
19.04.200517,717,8517,4817,56
20.04.200517,6917,8317,3517,54
21.04.200517,3617,717,3617,41
22.04.200517,6517,8117,6417,67
25.04.200517,617,817,4717,74
26.04.200517,6917,7517,4317,59
27.04.200517,4217,4617,1617,37
28.04.200517,4717,5517,0317,19
29.04.200517,1217,5517,0617,35
02.05.200517,517,5117,2917,29
03.05.200517,3717,4517,2317,39
04.05.200517,4517,6617,417,64
05.05.200517,818,0117,7117,85
06.05.200517,9517,9917,7517,94
09.05.200517,8317,9417,7117,85
10.05.200517,9418,0517,617,71
11.05.200517,6517,7917,5117,61
12.05.200517,7717,9217,7317,84
13.05.200517,9118,3217,8418,24
16.05.200518,2718,4318,2118,3
17.05.200518,4618,4618,1318,35
18.05.200518,4118,7518,4118,75
19.05.200518,8218,9318,7218,81
20.05.200518,7918,9118,6118,84
23.05.200518,8919,0218,8519,01
24.05.200518,9718,9918,718,82
25.05.200518,7818,8118,618,71
26.05.200518,5518,9218,5518,87
27.05.200518,9618,9818,7818,92
30.05.200518,919,0918,819,02
31.05.200519,0919,0918,7518,79
01.06.200518,8219,1918,7319,19
02.06.200519,1819,2919,0719,25
03.06.200519,2719,3619,1219,2
06.06.200519,219,2318,9419,05
07.06.200519,1319,3119,0819,27
08.06.200519,3719,9219,3219,7
09.06.200519,719,719,5119,63
10.06.200519,7720,1919,7720,04
13.06.200520,1420,4120,120,39
14.06.200520,2820,4820,2420,44
15.06.200519,9119,9619,2319,34
16.06.200519,5119,6719,4419,55
17.06.200519,5119,5619,2519,28
20.06.200519,2119,3118,9419,31
21.06.200519,3419,4219,2119,42
22.06.200519,4919,5419,2819,28
23.06.200519,3319,6319,3119,48
24.06.200519,3119,3119,0819,27
27.06.200519,1219,1218,9218,97
28.06.200518,9419,0818,8419,07
29.06.200519,3219,3219,1219,21
30.06.200519,1219,2718,9218,96
01.07.200518,8519,2818,8519,28
04.07.200519,1919,2819,1219,23
05.07.200519,319,4319,1419,33
06.07.200519,4119,6819,3719,45
07.07.200519,5119,5518,6319,12
08.07.200519,3519,6319,319,6
11.07.200519,820,1219,819,99
12.07.200520,0720,119,819,96
13.07.200520,0520,4119,9920,29
14.07.200520,4120,6820,420,58
15.07.200520,6720,6820,3920,55
18.07.200520,220,2919,8420,02
19.07.200520,0520,520,0120,5
20.07.200520,4620,4620,2820,39
21.07.200520,4620,6820,1620,34
22.07.200520,3720,4720,2320,3
25.07.200520,4120,4820,2920,36
26.07.200520,3620,6820,320,56
27.07.200520,6520,8720,5620,63
28.07.200520,6420,7820,4620,5
29.07.200520,4820,5320,1920,31
01.08.200520,4120,4320,2220,43
02.08.200520,4520,5820,3420,57
03.08.200520,5520,620,2220,29
04.08.200520,3220,3319,9720,08
05.08.200520,0320,0319,719,74
08.08.200519,7319,8819,719,73
09.08.200519,6519,8719,6119,87
10.08.200519,9120,0919,820
11.08.200519,8719,9919,7819,84
12.08.200519,8619,8619,5119,52
15.08.200519,6619,919,6319,63
16.08.200519,7819,9619,6419,65
17.08.200519,5519,8919,4919,76
18.08.200519,7719,8319,5719,61
19.08.200519,6919,7819,5219,65
22.08.200519,7419,8119,5819,73
23.08.200519,6319,7619,5719,64
24.08.200519,5619,619,3119,51
25.08.200519,3219,3719,119,31
26.08.200519,3719,4419,1319,15
29.08.200519,0519,3418,9219,29
30.08.200519,4919,5119,2219,27
31.08.200519,2519,5219,2519,36
01.09.200519,4819,5219,3119,41
02.09.200519,4319,5219,1919,33
05.09.200519,3219,4919,3219,49
06.09.200519,5119,719,4719,58
07.09.200519,719,9619,6919,91
08.09.200519,9620,0419,819,84
09.09.200519,9420,2419,9320,13
12.09.200520,2420,4120,2420,31
13.09.200520,2920,3720,0920,19
14.09.200520,1920,2920,0920,19
15.09.200519,9720,1419,8520,05
16.09.200519,9120,3919,9120,29
19.09.200520,1920,4720,1620,26
20.09.200520,3120,5820,2920,47
21.09.200520,3520,4520,0220,08
22.09.200519,9319,9719,4919,6
23.09.200519,5719,7219,5419,67
26.09.200519,920,2219,920,13
27.09.200520,0920,219,8920
28.09.200519,9620,1219,9620,09
29.09.200520,0820,119,8819,96
30.09.200520,1920,320,0420,06
03.10.200520,1920,3920,1320,37
04.10.200520,3720,7320,320,61
05.10.200520,4120,6120,3620,39
06.10.200520,2320,2720,0120,14
07.10.200520,0420,0819,8319,9
10.10.200519,8720,0919,7319,78
11.10.200519,7819,9319,5919,61
12.10.200519,4919,5119,1419,34
13.10.200519,2419,4419,119,2
14.10.200519,4619,519,1819,27
17.10.200519,6119,9519,5819,63
18.10.200519,8219,8919,6919,81
19.10.200519,5119,5919,2419,42
20.10.200519,8719,919,5319,59
21.10.200519,4219,8419,419,59
24.10.200519,5419,7319,519,65
25.10.200519,719,7519,5119,63
26.10.200519,6319,819,5819,77
27.10.200519,619,6619,3119,37
28.10.200519,1819,519,0619,41
31.10.200519,5719,7819,5619,78
01.11.200519,7419,7419,5119,66
02.11.200519,619,9619,619,92
03.11.200519,9620,3119,9620,27
04.11.200520,3220,4820,1520,3
07.11.200520,2920,4920,2320,38
08.11.200520,4720,5220,1920,34
09.11.200520,4220,4220,1920,35
10.11.200520,4620,6120,3320,46
11.11.200520,7620,8620,6420,78
14.11.200520,8521,1220,6620,97
15.11.200520,9121,0820,8420,95
16.11.200520,8520,9220,620,68
17.11.200520,6820,8720,6820,73
18.11.200520,9521,0720,8820,9
21.11.200521,0921,2720,8821,16
22.11.200521,1821,220,9421,11
23.11.200521,2521,321,1521,29
24.11.200521,321,3121,0921,24
25.11.200521,2721,2921,1621,23
28.11.200521,3521,721,3221,48
29.11.200521,3721,6421,2621,55
30.11.200521,4421,6521,3621,53
01.12.200521,5422,2621,5422,22
02.12.200522,3222,6322,2122,54
05.12.200522,6422,7322,1422,25
06.12.200522,2822,5522,1522,37
07.12.200522,4822,7722,1622,29
08.12.200522,2622,4422,0822,36
09.12.200522,2122,6222,1522,45
12.12.200522,6622,822,6322,73
13.12.200522,6822,9522,6822,91
14.12.200522,8423,1122,7122,94
15.12.200523,4224,0723,4223,86
16.12.200523,9724,3523,9124,22
19.12.200524,3124,42424,02
20.12.200523,9524,123,7724,1
21.12.200524,0424,323,9124,17
22.12.200524,124,2123,9423,95
23.12.200524,0824,224,0324,09
26.12.200524,0924,0924,0924,09
27.12.200524,1724,2724,0924,12
28.12.200524,0824,22424,04
29.12.200524,0424,2624,0424,2
30.12.200524,1324,1823,7323,81